Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 71.14 72.11 71.14 71.91 3,817 +1.15(+1.62%)
May 29, 2003 71.34 71.71 70.67 70.77 25,612 -0.41(-0.58%)
May 28, 2003 70.82 71.67 70.82 71.18 21,795 +1.14(+1.62%)
May 27, 2003 68.26 70.25 68.26 70.04 5,171 +1.18(+1.71%)
May 23, 2003 68.70 68.99 68.70 68.87 1,970 +0.12(+0.18%)
May 22, 2003 68.62 68.87 68.35 68.74 34,847 +0.16(+0.24%)
May 21, 2003 67.89 68.70 67.77 68.58 14,899 +0.37(+0.54%)
May 20, 2003 68.42 68.54 67.73 68.22 9,358 -0.11(-0.17%)
May 19, 2003 69.68 69.68 68.10 68.33 4,186 -1.51(-2.16%)
May 16, 2003 69.69 70.21 69.56 69.84 1,847 +0.17(+0.24%)
May 15, 2003 69.56 69.84 69.52 69.67 4,186 +0.40(+0.57%)
May 14, 2003 69.80 69.80 69.05 69.27 8,496 -0.36(-0.51%)
May 13, 2003 69.56 69.84 69.38 69.63 3,694 -0.12(-0.17%)
May 12, 2003 68.38 69.76 68.38 69.75 4,432 +0.97(+1.40%)
May 09, 2003 68.34 68.79 68.13 68.79 2,585 +0.77(+1.13%)
May 08, 2003 68.83 68.91 68.01 68.01 5,664 -1.38(-1.99%)
May 07, 2003 68.87 69.52 68.87 69.39 13,914 +0.28(+0.40%)
May 06, 2003 69.03 69.64 69.03 69.12 5,171 +0.26(+0.38%)
May 05, 2003 69.35 69.35 68.59 68.86 10,343 -0.28(-0.41%)
May 02, 2003 67.75 69.19 67.75 69.14 8,619 +1.29(+1.90%)
May 01, 2003 67.08 68.18 66.95 67.85 6,895 -0.20(-0.30%)
Apr 30, 2003 67.49 68.13 67.49 68.05 4,925 +0.16(+0.24%)
Apr 29, 2003 67.99 68.46 67.32 67.89 8,619 +0.00(+0.00%)
Apr 28, 2003 66.88 68.01 66.88 67.89 35,955 +1.29(+1.94%)
Apr 25, 2003 67.53 67.53 66.58 66.60 4,432 -0.93(-1.37%)
Apr 24, 2003 67.89 67.93 67.05 67.53 412,015 -1.02(-1.48%)
Apr 23, 2003 67.89 68.66 67.45 68.54 10,959 +0.73(+1.08%)
Apr 22, 2003 65.86 67.92 65.58 67.81 7,757 +1.83(+2.77%)
Apr 21, 2003 66.43 66.59 65.98 65.98 8,003 -0.45(-0.67%)
Apr 17, 2003 65.19 66.43 65.19 66.43 6,279 +0.93(+1.43%)
Apr 16, 2003 66.76 66.87 65.37 65.50 6,649 -0.94(-1.42%)
Apr 15, 2003 65.29 66.47 65.29 66.44 12,313 +1.19(+1.83%)
Apr 14, 2003 64.16 65.25 64.16 65.24 9,481 +1.66(+2.61%)
Apr 11, 2003 64.77 64.77 63.51 63.59 8,742 -0.16(-0.25%)
Apr 10, 2003 63.38 63.75 63.38 63.75 2,462 +0.01(+0.01%)
Apr 09, 2003 64.28 64.64 63.36 63.74 40,265 -0.41(-0.65%)
Apr 08, 2003 63.79 64.44 63.67 64.16 18,839 +0.08(+0.13%)
Apr 07, 2003 65.13 65.82 63.79 64.08 17,485 +0.16(+0.25%)
Apr 04, 2003 63.87 64.16 63.43 63.91 10,589 +0.60(+0.95%)
Apr 03, 2003 64.12 64.23 63.31 63.31 31,892 -0.29(-0.46%)
Apr 02, 2003 63.59 64.07 63.22 63.60 7,880 +1.56(+2.51%)
Apr 01, 2003 61.11 62.31 61.11 62.04 6,526 +0.81(+1.33%)
Mar 31, 2003 61.31 61.31 60.91 61.23 3,324 -0.80(-1.30%)
Mar 28, 2003 62.13 62.26 61.85 62.04 3,570 -0.09(-0.14%)
Mar 27, 2003 61.88 62.13 61.84 62.13 3,078 -0.25(-0.40%)
Mar 26, 2003 62.98 63.01 62.38 62.38 36,817 -0.39(-0.62%)
Mar 25, 2003 62.21 63.18 62.21 62.77 1,723 +0.07(+0.12%)
Mar 24, 2003 63.02 63.02 62.17 62.69 6,279 -1.46(-2.28%)
Mar 21, 2003 63.51 64.16 62.94 64.16 35,709 +1.06(+1.69%)
Mar 20, 2003 62.69 63.18 61.69 63.09 3,078 +0.19(+0.31%)
Mar 19, 2003 62.37 62.90 62.04 62.90 11,082 +1.18(+1.91%)
Mar 18, 2003 62.04 62.13 61.35 61.72 18,716 -0.08(-0.13%)
Mar 17, 2003 60.06 61.80 59.58 61.80 4,802 +2.00(+3.34%)
Mar 14, 2003 60.18 60.54 59.49 59.80 16,130 +0.07(+0.12%)
Mar 13, 2003 58.80 59.73 58.34 59.73 7,757 +2.44(+4.25%)
Mar 12, 2003 57.38 57.46 56.16 57.29 36,817 -0.58(-1.00%)
Mar 11, 2003 58.63 58.63 57.71 57.87 12,067 -0.52(-0.89%)
Mar 10, 2003 59.99 59.99 58.39 58.39 40,511 -2.27(-3.75%)
Mar 07, 2003 59.66 60.66 59.66 60.66 16,500 +0.50(+0.82%)
Mar 06, 2003 60.63 60.63 60.06 60.17 20,194 -0.45(-0.75%)
Mar 05, 2003 60.77 60.78 60.56 60.62 17,115 +0.09(+0.15%)
Mar 04, 2003 60.71 60.94 60.50 60.53 7,141 -0.50(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.